SHE:301285 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	63.54	70.06	62.90	65.64	65.64	7.78%	4,475,517
Jul 30, 2026	67.78	68.95	60.13	60.90	60.90	-10.93%	3,640,948
Jul 29, 2026	71.64	72.14	65.00	68.37	68.37	-2.65%	2,904,457
Jul 28, 2026	74.36	75.50	70.23	70.23	70.23	-6.30%	3,228,775
Jul 27, 2026	71.50	75.95	69.53	74.95	74.95	5.59%	3,664,900
Jul 24, 2026	70.71	72.29	68.93	70.98	70.98	-1.42%	2,405,449
Jul 23, 2026	73.84	74.85	69.60	72.00	72.00	-2.61%	2,696,112
Jul 22, 2026	74.78	77.90	72.10	73.93	73.93	-0.15%	3,763,801
Jul 21, 2026	69.50	74.46	58.90	74.04	74.04	9.53%	5,417,348
Jul 20, 2026	79.55	80.21	64.00	67.60	67.60	-12.64%	5,111,580
Jul 17, 2026	85.03	85.17	76.00	77.38	77.38	-8.20%	3,419,200
Jul 16, 2026	88.33	90.49	82.75	84.29	84.29	-5.29%	2,696,097
Jul 15, 2026	94.94	97.00	88.28	89.00	89.00	-5.63%	2,794,600
Jul 14, 2026	90.21	94.79	88.80	94.31	94.31	4.79%	3,100,801
Jul 13, 2026	104.00	104.39	86.57	90.00	90.00	-12.62%	5,452,679
Jul 10, 2026	110.64	111.88	102.10	103.00	103.00	-5.83%	3,909,479
Jul 9, 2026	101.45	112.00	94.18	109.38	109.38	10.94%	5,754,422
Jul 8, 2026	96.94	99.50	92.16	98.59	98.59	2.32%	3,802,971
Jul 7, 2026	98.49	101.00	94.36	96.35	96.35	-3.46%	2,771,771
Jul 6, 2026	105.90	109.20	96.48	99.80	99.80	-5.86%	4,199,718
Jul 3, 2026	106.60	107.52	103.25	106.01	106.01	0.01%	2,934,500
Jul 2, 2026	110.66	117.00	105.05	106.00	106.00	-6.21%	3,478,428
Jul 1, 2026	109.71	116.58	108.42	113.02	113.02	2.44%	4,593,633
Jun 30, 2026	107.24	111.18	105.01	110.33	110.33	4.49%	3,824,778
Jun 29, 2026	118.00	120.70	104.02	105.59	105.59	-8.88%	6,653,033
Jun 26, 2026	123.96	123.96	115.11	115.88	115.88	-6.09%	4,106,424
Jun 25, 2026	124.52	129.99	121.60	123.39	123.39	-0.85%	3,696,591
Jun 24, 2026	124.00	126.50	120.72	124.45	124.45	-0.58%	2,870,598
Jun 23, 2026	127.63	132.00	123.37	125.18	125.18	-2.01%	3,341,435
Jun 22, 2026	135.30	135.47	123.04	127.75	127.75	-5.58%	6,211,782
Jun 18, 2026	127.93	137.11	125.99	135.30	135.30	8.31%	5,083,941
Jun 17, 2026	118.58	127.18	117.73	124.92	124.92	4.82%	6,037,515
Jun 16, 2026	119.00	121.77	116.30	119.18	119.18	1.20%	4,000,837
Jun 15, 2026	110.11	117.98	106.11	117.77	117.77	11.15%	5,154,500
Jun 12, 2026	107.40	110.25	105.60	105.96	105.96	0.84%	3,244,100
Jun 11, 2026	105.93	107.88	104.00	105.08	105.08	-1.74%	2,632,550
Jun 10, 2026	106.50	108.18	103.39	106.94	106.94	-0.98%	2,739,698
Jun 9, 2026	108.86	108.96	106.05	108.00	108.00	0.93%	2,551,200
Jun 8, 2026	106.00	112.50	105.73	107.00	107.00	-4.18%	3,270,639
Jun 5, 2026	113.21	116.87	110.63	111.67	111.67	-1.35%	3,351,547
Jun 4, 2026	112.57	114.30	110.04	113.20	113.20	0.16%	2,746,000
Jun 3, 2026	107.80	114.41	106.00	113.02	113.02	5.62%	5,513,427
Jun 2, 2026	112.13	112.79	106.55	107.01	107.01	-4.64%	5,338,081
Jun 1, 2026	115.15	117.95	111.00	112.22	112.22	-2.85%	5,063,731
May 29, 2026	115.61	119.37	113.54	115.51	115.51	-1.40%	5,572,560
May 28, 2026	113.96	119.79	111.41	117.15	117.15	2.76%	5,993,552
May 27, 2026	113.25	117.88	110.00	114.00	114.00	-0.96%	6,339,344
May 26, 2026	121.34	128.00	114.00	115.10	115.10	-5.18%	8,799,484
May 25, 2026	114.03	123.04	109.57	121.39	121.39	7.72%	9,575,867
May 22, 2026	112.00	115.50	109.09	112.69	112.69	0.85%	4,724,000